Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 32.99 32.99 32.93 32.98 11,691 +0.06(+0.18%)
Mar 27, 2024 32.85 32.92 32.83 32.92 11,058 +0.09(+0.28%)
Mar 26, 2024 32.84 32.93 32.78 32.83 23,989 +0.02(+0.05%)
Mar 25, 2024 32.87 32.89 32.81 32.81 5,864 -0.10(-0.29%)
Mar 22, 2024 32.92 32.93 32.88 32.91 7,549 +0.00(+0.00%)
Mar 21, 2024 32.93 32.95 32.86 32.91 9,543 +0.09(+0.29%)
Mar 20, 2024 32.75 32.86 32.66 32.81 15,824 +0.08(+0.26%)
Mar 19, 2024 32.57 32.74 32.57 32.73 10,101 +0.16(+0.49%)
Mar 18, 2024 32.58 32.66 32.57 32.57 14,154 +0.13(+0.41%)
Mar 15, 2024 32.48 32.52 32.44 32.44 8,168 -0.12(-0.36%)
Mar 14, 2024 32.61 32.64 32.47 32.56 24,483 -0.09(-0.28%)
Mar 13, 2024 32.68 32.69 32.59 32.65 28,357 -0.00(-0.01%)
Mar 12, 2024 32.60 32.66 32.59 32.65 11,538 +0.21(+0.63%)
Mar 11, 2024 32.39 32.50 32.39 32.44 4,935 -0.06(-0.19%)
Mar 08, 2024 32.68 32.69 32.45 32.51 6,474 -0.09(-0.28%)
Mar 07, 2024 32.51 32.61 32.51 32.60 11,968 +0.17(+0.52%)
Mar 06, 2024 32.40 32.48 32.40 32.43 10,587 +0.11(+0.33%)
Mar 05, 2024 32.37 32.39 32.26 32.32 114,690 -0.19(-0.60%)
Mar 04, 2024 32.45 32.60 32.45 32.51 9,807 -0.01(-0.04%)
Mar 01, 2024 32.42 32.54 32.42 32.53 18,444 +0.10(+0.30%)
Feb 29, 2024 32.40 32.44 32.33 32.43 6,564 +0.14(+0.43%)
Feb 28, 2024 32.30 32.34 32.24 32.29 8,586 -0.03(-0.10%)
Feb 27, 2024 32.29 32.35 32.26 32.32 11,839 -0.02(-0.05%)
Feb 26, 2024 32.32 32.39 32.28 32.34 18,060 -0.07(-0.22%)
Feb 23, 2024 32.45 32.45 32.32 32.41 11,357 +0.05(+0.16%)
Feb 22, 2024 32.24 32.38 32.23 32.36 11,974 +0.40(+1.24%)
Feb 21, 2024 31.87 31.96 31.86 31.96 6,225 +0.06(+0.20%)
Feb 20, 2024 31.97 32.00 31.87 31.90 10,827 -0.15(-0.47%)
Feb 16, 2024 32.10 32.15 32.02 32.05 24,740 -0.11(-0.34%)
Feb 15, 2024 32.10 32.17 32.05 32.16 13,753 +0.15(+0.47%)
Feb 14, 2024 31.91 32.02 31.85 32.01 16,783 +0.22(+0.68%)
Feb 13, 2024 31.86 31.91 31.69 31.79 45,227 -0.29(-0.92%)
Feb 12, 2024 32.10 32.18 32.04 32.09 14,557 -0.01(-0.03%)
Feb 09, 2024 32.07 32.15 32.02 32.09 15,032 +0.09(+0.29%)
Feb 08, 2024 32.01 32.05 31.93 32.00 14,326 -0.04(-0.12%)
Feb 07, 2024 31.94 32.04 31.92 32.04 6,725 +0.22(+0.69%)
Feb 06, 2024 31.81 31.89 31.80 31.82 18,267 +0.00(+0.00%)
Feb 05, 2024 31.80 31.88 31.70 31.82 8,355 -0.10(-0.32%)
Feb 02, 2024 31.67 31.95 31.67 31.92 11,312 +0.25(+0.79%)
Feb 01, 2024 31.45 31.68 31.45 31.67 9,473 +0.24(+0.76%)
Jan 31, 2024 31.70 31.70 31.43 31.43 28,244 -0.34(-1.07%)
Jan 30, 2024 31.77 31.79 31.72 31.77 22,620 -0.02(-0.05%)
Jan 29, 2024 31.58 31.79 31.57 31.79 27,049 +0.18(+0.58%)
Jan 26, 2024 31.59 31.70 31.56 31.60 54,525 -0.04(-0.14%)
Jan 25, 2024 31.63 31.70 31.53 31.65 50,941 +0.08(+0.25%)
Jan 24, 2024 31.66 31.69 31.53 31.57 14,246 +0.06(+0.20%)
Jan 23, 2024 31.48 31.54 31.42 31.50 119,796 +0.03(+0.09%)
Jan 22, 2024 31.47 31.55 31.42 31.48 69,118 +0.10(+0.33%)
Jan 19, 2024 31.21 31.42 31.19 31.38 21,089 +0.25(+0.82%)
Jan 18, 2024 31.03 31.17 30.94 31.12 32,416 +0.19(+0.63%)
Jan 17, 2024 30.93 30.96 30.82 30.93 108,295 -0.10(-0.33%)
Jan 16, 2024 31.06 31.15 30.95 31.03 45,056 -0.13(-0.40%)
Jan 12, 2024 31.24 31.25 31.06 31.16 43,300 +0.06(+0.20%)
Jan 11, 2024 31.21 31.21 30.91 31.09 129,651 -0.04(-0.12%)
Jan 10, 2024 31.06 31.16 31.02 31.13 44,830 +0.14(+0.44%)
Jan 09, 2024 30.95 31.05 30.91 30.99 73,018 -0.06(-0.19%)
Jan 08, 2024 30.77 31.07 30.77 31.05 68,612 +0.34(+1.09%)
Jan 05, 2024 30.73 30.86 30.67 30.71 181,134 -0.00(-0.02%)
Jan 04, 2024 30.80 31.02 30.69 30.72 216,400 +0.01(+0.05%)
Jan 03, 2024 30.86 31.02 30.70 30.70 136,917 -0.18(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.